CTCP Vincom Retail (vre)

23.15
0.20
(0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-2.90 -10.94% 98,911,600 -858,535 0
23.15
27
23.15
2 tháng
(2026-08-05) 		-2.85 -10.78% 204,582,600 -858,535 0
23.15
27
23.15
3 tháng
(2026-07-06) 		-4.10 -14.80% 329,352,900 -858,535 0
21.30
27.70
23.15
6 tháng
(2026-04-07) 		-1.32 -5.28% 762,829,800 -858,535 0
21.30
35.35
23.15
12 tháng
(2025-10-09) 		-13.10 -35.69% 2,029,586,900 -858,535 0
21.30
41.91
23.15
24 tháng
(2024-10-14) 		5.11 27.61% 4,070,074,800 -858,535 0
15.55
41.91
23.15
36 tháng
(2023-10-20) 		-2.09 -8.13% 6,121,584,000 -858,535 0
15.55
41.91
23.15
60 tháng
(2021-11-01) 		-6.48 -21.55% 8,100,386,600 -858,535 0
15.55
41.91
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
32.83
 2,962,930 33.11 33.30 32.64 0 0 0
21/03/2019
32.36
 3,612,740 33.91 34.38 32.36 0 0 0
20/03/2019
33.91
 4,855,120 34.80 34.90 33.49 0 0 0
19/03/2019
35.36
 1,903,060 35.65 35.79 34.71 0 0 0
18/03/2019
35.65
 1,512,670 35.65 36.11 35.27 0 0 0
15/03/2019
35.18
 2,999,450 35.55 35.65 34.75 0 0 0
14/03/2019
35.65
 4,400,440 35.46 37.48 35.36 0 0 0
13/03/2019
35.46
 4,918,140 34.57 35.55 34.52 0 0 0
12/03/2019
34.43
 3,752,290 33.39 34.52 33.39 0 0 0
11/03/2019
33.30
 2,248,780 32.36 33.30 32.13 0 0 0
08/03/2019
32.55
 1,264,280 32.41 33.02 32.36 0 0 0
07/03/2019
32.83
 2,793,560 32.83 33.25 32.27 0 0 0
06/03/2019
32.36
 1,289,640 32.08 32.36 31.71 0 0 0
05/03/2019
32.08
 2,071,350 31.89 32.46 31.80 0 0 0
04/03/2019
32.22
 1,639,580 31.89 32.55 31.89 0 0 0
01/03/2019
31.89
 1,236,900 31.38 31.89 31.14 0 0 0
28/02/2019
30.96
 4,831,010 31.94 32.27 30.96 0 0 0
27/02/2019
32.36
 1,418,370 32.74 33.02 32.32 0 0 0
26/02/2019
32.36
 2,184,700 31.71 32.64 31.24 0 0 0
25/02/2019
31.80
 3,408,000 33.39 33.58 31.14 0 0 0
22/02/2019
32.83
 4,170,500 32.18 33.72 31.89 0 0 0
21/02/2019
31.89
 3,820,470 30.02 31.89 29.97 0 0 0
20/02/2019
30.11
 1,960,580 29.64 30.35 29.64 0 0 0
19/02/2019
29.64
 3,160,210 29.69 30.30 29.41 0 0 0
18/02/2019
29.69
 1,364,860 28.99 29.74 28.99 0 0 0
15/02/2019
29.03
 1,853,120 29.22 29.55 28.94 0 0 0
14/02/2019
29.55
 2,560,640 28.80 29.55 28.56 0 0 0
13/02/2019
28.52
 1,989,390 27.95 28.61 27.91 0 0 0
12/02/2019
27.86
 2,751,810 27.86 28.61 27.48 0 0 0
11/02/2019
27.58
 844,700 27.58 27.63 27.34 0 0 0
01/02/2019
27.20
 1,869,640 27.39 27.48 25.84 0 0 0
31/01/2019
27.39
 1,650,390 27.67 27.67 27.16 0 0 0
30/01/2019
27.48
 666,640 27.63 27.63 27.34 0 0 0
29/01/2019
27.58
 1,013,990 27.63 27.63 27.30 0 0 0
28/01/2019
27.44
 795,190 27.39 27.58 27.39 0 0 0
25/01/2019
27.39
 476,020 27.34 27.58 27.30 0 0 0
24/01/2019
27.39
 806,970 26.97 27.86 26.97 0 0 0
23/01/2019
27.30
 574,730 27.02 27.39 26.69 0 0 0
22/01/2019
27.16
 644,870 27.48 27.67 27.11 0 0 0
21/01/2019
27.48
 470,290 27.53 27.86 27.20 0 0 0
18/01/2019
27.44
 664,540 28.14 28.70 27.44 0 0 0
17/01/2019
28.24
 1,081,730 29.45 29.45 28.24 0 0 0
16/01/2019
29.50
 1,559,790 29.50 29.50 28.80 0 0 0
15/01/2019
29.08
 1,723,800 28.47 29.08 28.33 0 0 0
14/01/2019
28.47
 1,377,450 28.14 28.47 27.95 0 0 0
11/01/2019
28.05
 1,834,420 27.63 28.14 27.63 0 0 0
10/01/2019
27.63
 1,055,420 27.30 27.67 27.20 0 0 0
09/01/2019
27.25
 2,139,870 25.89 27.34 25.89 0 0 0
08/01/2019
25.89
 687,890 26.17 26.17 25.80 0 0 0
07/01/2019
26.17
 905,730 26.27 26.73 26.12 0 0 0
04/01/2019
25.80
 982,790 25.80 26.08 25.05 0 0 0
03/01/2019
25.98
 1,247,100 27.16 27.16 25.80 0 0 0
02/01/2019
27.02
 2,061,280 27.02 27.58 26.64 0 0 0
28/12/2018
26.17
 2,200,470 27.39 27.48 26.17 0 0 0
27/12/2018
27.39
 2,017,410 28.05 28.05 27.30 0 0 0
26/12/2018
27.39
 1,015,230 27.67 28.05 27.39 0 0 0
25/12/2018
27.95
 1,121,900 27.20 28.09 27.11 0 0 0
24/12/2018
27.81
 561,130 27.34 27.86 27.34 0 0 0
21/12/2018
27.48
 2,017,450 28.24 28.24 27.48 0 0 0
20/12/2018
28.24
 1,171,150 28.89 29.27 28.24 0 0 0
19/12/2018
29.17
 735,120 29.55 29.74 29.17 0 0 0
18/12/2018
29.64
 1,241,410 29.27 29.92 29.08 0 0 0
17/12/2018
30.02
 1,643,870 29.92 30.30 29.83 0 0 0
14/12/2018
30.21
 1,014,790 30.67 30.67 30.21 0 0 0
13/12/2018
30.67
 1,262,550 30.86 30.91 30.67 0 0 0
12/12/2018
30.77
 1,355,590 30.49 30.77 30.44 0 0 0
11/12/2018
30.44
 1,487,680 29.92 30.44 29.92 0 0 0
10/12/2018
30.02
 2,467,410 30.77 30.77 29.92 0 0 0
07/12/2018
30.96
 1,466,260 30.77 31.14 30.67 0 0 0
06/12/2018
30.96
 1,892,180 30.86 31.05 30.49 0 0 0
05/12/2018
30.91
 2,079,660 30.44 31.10 30.25 0 0 0
04/12/2018
30.67
 3,729,070 29.83 31.14 29.74 0 0 0
03/12/2018
29.41
 2,013,330 28.80 29.60 28.80 0 0 0
30/11/2018
28.80
 1,809,290 29.27 29.64 28.80 0 0 0
29/11/2018
29.27
 1,953,160 29.17 29.83 29.17 0 0 0
28/11/2018
29.08
 636,790 28.89 29.08 28.80 0 0 0
27/11/2018
28.89
 1,060,950 29.17 29.45 28.89 0 0 0
26/11/2018
29.03
 718,840 28.99 29.27 28.70 0 0 0
23/11/2018
28.89
 883,420 29.50 29.55 28.89 0 0 0
22/11/2018
29.36
 763,390 29.88 29.97 29.36 0 0 0
21/11/2018
29.64
 1,678,690 28.28 29.69 28.28 0 0 0
20/11/2018
28.75
 1,445,630 28.24 28.75 28.19 0 0 0
19/11/2018
28.28
 707,980 28.14 28.52 28.09 0 0 0
16/11/2018
28.14
 946,970 28.47 28.61 28.05 0 0 0
15/11/2018
28.52
 748,760 28.14 28.52 28.09 0 0 0
14/11/2018
28.19
 949,010 28.14 28.61 28.14 0 0 0
13/11/2018
28.33
 878,980 28.42 28.70 28.28 0 0 0
12/11/2018
28.99
 589,610 28.70 28.99 28.14 0 0 0
09/11/2018
28.94
 1,613,770 29.08 29.27 28.80 0 0 0
08/11/2018
29.08
 1,763,770 28.70 29.45 28.70 0 0 0
07/11/2018
28.52
 914,420 28.61 28.70 28.19 0 0 0
06/11/2018
28.52
 923,790 29.08 29.08 28.42 0 0 0
05/11/2018
28.80
 1,589,870 27.67 28.99 27.48 0 0 0
02/11/2018
27.81
 1,679,450 27.48 28.19 27.48 0 0 0
01/11/2018
27.44
 1,140,990 28.09 28.19 27.44 0 0 0
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
27.95
 3,496,330 27.20 27.95 27.02 0 0 0
30/10/2018
26.42
 1,240,750 26.95 27.38 26.42 0 0 0
29/10/2018
26.95
 1,049,850 26.80 28.68 26.65 0 0 0
26/10/2018
26.80
 1,463,430 27.80 27.84 26.80 0 0 0
25/10/2018
27.26
 1,559,370 26.19 27.72 26.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc